Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | HKD | 3.46 | 3.49 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 9,361,224 |
9 Aug 2023 | HKD | 3.5 | 3.5 | 3.41 | 3.47 | 3.47 | -0.03 (-0.86%) | 9,144,000 |
8 Aug 2023 | HKD | 3.51 | 3.56 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 7,986,000 |
7 Aug 2023 | HKD | 3.46 | 3.53 | 3.42 | 3.52 | 3.52 | +0.04 (+1.15%) | 6,090,000 |
4 Aug 2023 | HKD | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 8,546,169 |
3 Aug 2023 | HKD | 3.5 | 3.59 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 7,772,350 |
2 Aug 2023 | HKD | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 11,304,300 |
1 Aug 2023 | HKD | 3.46 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 23,514,304 |
31 Jul 2023 | HKD | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 15,136,000 |
28 Jul 2023 | HKD | 3.4 | 3.43 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 13,136,400 |
27 Jul 2023 | HKD | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -0.07 (-2.01%) | 28,770,843 |
26 Jul 2023 | HKD | 3.49 | 3.54 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 14,055,650 |
25 Jul 2023 | HKD | 3.69 | 3.69 | 3.43 | 3.49 | 3.49 | -0.14 (-3.86%) | 44,086,000 |
24 Jul 2023 | HKD | 3.59 | 3.71 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 19,510,000 |
21 Jul 2023 | HKD | 3.62 | 3.66 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 8,018,000 |
20 Jul 2023 | HKD | 3.68 | 3.72 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 10,555,184 |
19 Jul 2023 | HKD | 3.75 | 3.75 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 25,872,000 |
18 Jul 2023 | HKD | 3.93 | 3.93 | 3.7 | 3.78 | 3.78 | -0.21 (-5.26%) | 29,767,800 |
17 Jul 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.98 | 3.99 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 23,419,157 |
13 Jul 2023 | HKD | 4.09 | 4.09 | 3.93 | 3.99 | 3.99 | -0.08 (-1.97%) | 21,928,000 |
12 Jul 2023 | HKD | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 8,257,049 |
11 Jul 2023 | HKD | 4.09 | 4.09 | 3.96 | 4.07 | 4.07 | +0.02 (+0.49%) | 10,859,000 |
10 Jul 2023 | HKD | 4.08 | 4.18 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 13,220,000 |
7 Jul 2023 | HKD | 4.08 | 4.14 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 6,128,000 |
6 Jul 2023 | HKD | 4.17 | 4.17 | 4.01 | 4.11 | 4.11 | 0.0 (0.0%) | 7,627,000 |
5 Jul 2023 | HKD | 4.16 | 4.23 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,314,000 |
4 Jul 2023 | HKD | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,460,467 |
3 Jul 2023 | HKD | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | +0.08 (+1.96%) | 11,944,818 |
30 Jun 2023 | HKD | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 15,178,000 |